Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.25	18.45	17.88	17.88	2,431,293	-0.21(-1.15%)
Jun 27, 2019	17.23	18.12	17.23	18.09	696,756	+1.01(+5.90%)
Jun 26, 2019	17.08	17.18	16.80	17.08	416,323	+0.12(+0.69%)
Jun 25, 2019	17.31	17.40	16.95	16.97	480,051	-0.34(-1.99%)
Jun 24, 2019	17.64	17.73	17.31	17.31	442,873	-0.36(-2.02%)
Jun 21, 2019	17.68	17.90	17.59	17.67	1,125,473	-0.01(-0.04%)
Jun 20, 2019	17.57	17.82	17.50	17.68	411,539	+0.28(+1.61%)
Jun 19, 2019	17.61	17.75	17.29	17.40	547,358	-0.16(-0.93%)
Jun 18, 2019	17.14	17.60	17.14	17.56	701,368	+0.48(+2.82%)
Jun 17, 2019	17.08	17.26	16.97	17.08	656,196	+0.03(+0.15%)
Jun 14, 2019	16.92	17.13	16.84	17.05	480,411	+0.16(+0.92%)
Jun 13, 2019	16.84	17.03	16.73	16.90	549,750	+0.16(+0.97%)
Jun 12, 2019	16.54	16.84	16.43	16.73	438,231	+0.27(+1.66%)
Jun 11, 2019	16.73	16.92	16.42	16.46	848,864	-0.23(-1.40%)
Jun 10, 2019	16.78	17.07	16.66	16.69	300,190	+0.10(+0.63%)
Jun 07, 2019	16.52	16.81	16.45	16.59	702,151	+0.07(+0.39%)
Jun 06, 2019	16.42	16.55	16.16	16.53	579,963	+0.09(+0.55%)
Jun 05, 2019	16.05	16.45	15.90	16.43	864,363	+0.41(+2.56%)
Jun 04, 2019	15.60	16.06	15.56	16.03	477,898	+0.65(+4.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.